Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 76.56 82.15 76.56 79.27 92,800 +4.78(+6.42%)
Jan 30, 2020 77.81 79.10 74.17 74.49 107,430 +0.54(+0.73%)
Jan 29, 2020 68.30 74.01 66.67 73.95 151,514 +4.42(+6.36%)
Jan 28, 2020 69.30 72.63 68.03 69.53 175,469 -2.35(-3.27%)
Jan 27, 2020 70.00 72.42 68.77 71.88 339,219 +6.41(+9.79%)
Jan 24, 2020 61.83 68.02 61.83 65.47 215,700 +5.02(+8.30%)
Jan 23, 2020 60.00 63.26 59.28 60.45 157,936 +2.06(+3.53%)
Jan 22, 2020 55.37 58.73 55.37 58.39 140,313 +4.14(+7.63%)
Jan 21, 2020 51.07 54.46 49.38 54.25 105,549 +5.98(+12.39%)
Jan 17, 2020 44.07 48.27 44.07 48.27 87,400 +2.95(+6.51%)
Jan 16, 2020 44.20 45.50 42.34 45.32 72,130 +0.28(+0.62%)
Jan 15, 2020 45.20 46.12 44.49 45.04 54,342 +1.07(+2.43%)
Jan 14, 2020 44.71 46.40 43.00 43.97 78,822 -1.81(-3.95%)
Jan 13, 2020 44.72 47.39 44.72 45.78 114,303 +1.73(+3.93%)
Jan 10, 2020 43.19 45.25 43.19 44.05 64,900 +1.27(+2.97%)
Jan 09, 2020 41.92 45.60 41.92 42.78 126,324 +1.25(+3.01%)
Jan 08, 2020 37.60 42.46 37.50 41.53 150,682 +4.36(+11.73%)
Jan 07, 2020 38.48 39.33 37.17 37.17 103,670 -1.79(-4.59%)
Jan 06, 2020 39.09 40.23 38.50 38.96 77,146 -1.18(-2.94%)
Jan 03, 2020 40.00 41.50 38.49 40.14 94,400 -2.78(-6.48%)
Jan 02, 2020 40.51 43.66 40.03 42.92 60,014 +1.50(+3.62%)
Dec 31, 2019 44.10 45.06 40.48 41.42 85,700 -1.93(-4.45%)
Dec 30, 2019 43.03 43.78 41.91 43.35 118,525 +0.03(+0.07%)
Dec 27, 2019 40.41 43.62 40.41 43.32 122,700 +2.71(+6.67%)
Dec 26, 2019 40.52 40.93 39.14 40.61 66,946 -0.70(-1.70%)
Dec 24, 2019 40.84 41.57 40.10 41.31 41,200 +0.27(+0.66%)
Dec 23, 2019 45.46 45.52 41.00 41.04 93,383 -4.54(-9.97%)
Dec 20, 2019 43.22 46.46 43.22 45.58 114,890 +1.66(+3.79%)
Dec 19, 2019 45.96 46.42 43.31 43.92 85,301 -2.07(-4.51%)
Dec 18, 2019 49.43 49.61 44.87 45.99 85,988 -2.22(-4.60%)
Dec 17, 2019 52.04 52.31 47.76 48.21 101,074 -3.78(-7.26%)
Dec 16, 2019 54.83 54.83 50.48 51.99 86,522 -5.39(-9.39%)
Dec 13, 2019 53.16 57.81 52.07 57.37 87,368 +3.82(+7.13%)
Dec 12, 2019 60.45 60.83 53.07 53.56 119,655 -7.18(-11.83%)
Dec 11, 2019 59.95 61.55 58.95 60.74 30,298 +0.89(+1.49%)
Dec 10, 2019 61.42 61.83 58.45 59.85 67,798 -1.79(-2.90%)
Dec 09, 2019 68.75 68.75 60.32 61.64 99,455 -4.82(-7.25%)
Dec 06, 2019 73.45 74.22 65.41 66.46 90,771 -7.49(-10.13%)
Dec 05, 2019 70.24 74.94 68.70 73.95 67,813 +2.28(+3.18%)
Dec 04, 2019 78.08 78.08 70.07 71.67 71,150 -9.12(-11.29%)
Dec 03, 2019 79.94 82.70 76.93 80.80 43,987 +2.98(+3.83%)
Dec 02, 2019 73.53 78.16 72.31 77.82 31,287 +1.90(+2.51%)
Nov 29, 2019 73.51 76.12 72.70 75.92 46,236 +5.37(+7.61%)
Nov 27, 2019 73.44 74.29 70.50 70.54 36,428 -3.12(-4.23%)
Nov 26, 2019 67.58 73.97 67.58 73.66 67,782 +6.49(+9.67%)
Nov 25, 2019 72.35 72.74 67.17 67.17 75,790 -2.42(-3.48%)
Nov 22, 2019 71.42 73.84 67.72 69.59 96,876 -2.31(-3.22%)
Nov 21, 2019 73.75 76.86 71.86 71.90 26,350 -3.29(-4.37%)
Nov 20, 2019 76.17 80.35 70.02 75.19 151,424 -1.68(-2.18%)
Nov 19, 2019 71.84 77.50 71.84 76.87 49,428 +6.04(+8.52%)
Nov 18, 2019 63.54 71.19 63.54 70.83 90,866 +8.30(+13.28%)
Nov 15, 2019 65.82 65.83 61.41 62.53 56,044 -3.41(-5.17%)
Nov 14, 2019 63.18 67.17 61.80 65.94 51,098 +1.67(+2.60%)
Nov 13, 2019 62.95 64.98 61.13 64.27 48,927 +2.93(+4.77%)
Nov 12, 2019 59.46 62.61 57.94 61.34 44,764 +1.00(+1.66%)
Nov 11, 2019 58.85 60.60 56.44 60.34 60,573 +5.81(+10.64%)
Nov 08, 2019 58.95 59.95 54.54 54.54 48,338 -1.48(-2.64%)
Nov 07, 2019 55.26 57.15 52.92 56.02 40,399 -2.54(-4.34%)
Nov 06, 2019 55.47 59.36 52.54 58.55 68,816 +3.04(+5.47%)
Nov 05, 2019 53.83 55.96 49.71 55.52 110,888 -0.44(-0.78%)
Nov 04, 2019 64.50 64.50 54.46 55.96 102,762 -12.49(-18.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.